Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 12.73 | 13.03 | 12.62 | 12.70 | 931,463 | -0.06(-0.50%) |
Apr 29, 2003 | 12.71 | 12.83 | 12.63 | 12.77 | 600,451 | +0.08(+0.60%) |
Apr 28, 2003 | 12.56 | 12.82 | 12.51 | 12.69 | 387,266 | +0.20(+1.59%) |
Apr 25, 2003 | 12.59 | 12.59 | 12.39 | 12.49 | 321,750 | -0.08(-0.60%) |
Apr 24, 2003 | 12.70 | 12.71 | 12.51 | 12.57 | 376,804 | -0.13(-1.01%) |
Apr 23, 2003 | 12.68 | 12.77 | 12.55 | 12.70 | 289,677 | +0.02(+0.18%) |
Apr 22, 2003 | 12.48 | 12.70 | 12.27 | 12.68 | 530,132 | +0.16(+1.31%) |
Apr 21, 2003 | 12.64 | 12.76 | 12.43 | 12.51 | 496,345 | -0.14(-1.11%) |
Apr 17, 2003 | 12.52 | 12.71 | 12.45 | 12.65 | 431,001 | +0.13(+1.07%) |
Apr 16, 2003 | 12.65 | 12.77 | 12.45 | 12.52 | 392,926 | -0.13(-1.06%) |
Apr 15, 2003 | 12.59 | 12.80 | 12.51 | 12.65 | 358,795 | +0.08(+0.60%) |
Apr 14, 2003 | 12.38 | 12.61 | 12.32 | 12.58 | 302,198 | +0.21(+1.70%) |
Apr 11, 2003 | 12.34 | 12.44 | 12.30 | 12.37 | 268,067 | +0.06(+0.47%) |
Apr 10, 2003 | 12.35 | 12.41 | 12.25 | 12.31 | 420,195 | +0.03(+0.24%) |
Apr 09, 2003 | 12.39 | 12.48 | 12.24 | 12.28 | 230,679 | -0.13(-1.03%) |
Apr 08, 2003 | 12.51 | 12.52 | 12.27 | 12.41 | 332,212 | +0.01(+0.04%) |
Apr 07, 2003 | 12.57 | 12.71 | 12.39 | 12.40 | 312,145 | -0.07(-0.56%) |
Apr 04, 2003 | 12.51 | 12.52 | 12.43 | 12.47 | 304,942 | -0.02(-0.19%) |
Apr 03, 2003 | 12.56 | 12.62 | 12.41 | 12.49 | 272,184 | -0.10(-0.79%) |
Apr 02, 2003 | 12.54 | 12.83 | 12.51 | 12.59 | 332,212 | +0.01(+0.09%) |
Apr 01, 2003 | 12.36 | 12.66 | 12.34 | 12.58 | 393,955 | +0.32(+2.57%) |
Mar 31, 2003 | 12.07 | 12.47 | 12.07 | 12.27 | 363,632 | -0.15(-1.17%) |
Mar 28, 2003 | 12.43 | 12.43 | 12.33 | 12.41 | 325,392 | -0.01(-0.05%) |
Mar 27, 2003 | 12.39 | 12.44 | 12.28 | 12.42 | 371,364 | -0.01(-0.05%) |
Mar 26, 2003 | 12.39 | 12.54 | 12.36 | 12.43 | 220,887 | +0.01(+0.05%) |
Mar 25, 2003 | 12.42 | 12.56 | 12.33 | 12.42 | 278,267 | +0.04(+0.32%) |
Mar 24, 2003 | 12.54 | 12.58 | 12.33 | 12.38 | 251,390 | -0.27(-2.11%) |
Mar 21, 2003 | 12.42 | 12.74 | 12.40 | 12.65 | 343,629 | +0.16(+1.31%) |
Mar 20, 2003 | 12.33 | 12.54 | 12.25 | 12.48 | 286,563 | +0.09(+0.71%) |
Mar 19, 2003 | 12.26 | 12.47 | 12.24 | 12.40 | 244,037 | +0.09(+0.71%) |
Mar 18, 2003 | 12.47 | 12.82 | 12.17 | 12.31 | 517,298 | -0.23(-1.81%) |
Mar 17, 2003 | 12.17 | 12.54 | 12.15 | 12.54 | 378,445 | +0.24(+1.95%) |
Mar 14, 2003 | 12.23 | 12.33 | 12.17 | 12.30 | 368,005 | -0.04(-0.34%) |
Mar 13, 2003 | 12.14 | 12.38 | 12.10 | 12.34 | 380,234 | +0.15(+1.20%) |
Mar 12, 2003 | 12.40 | 12.42 | 12.11 | 12.19 | 432,498 | -0.19(-1.55%) |
Mar 11, 2003 | 12.44 | 12.54 | 12.36 | 12.38 | 276,300 | -0.02(-0.14%) |
Mar 10, 2003 | 12.82 | 12.82 | 12.39 | 12.40 | 262,579 | -0.44(-3.41%) |
Mar 07, 2003 | 12.69 | 12.84 | 12.56 | 12.84 | 246,763 | +0.14(+1.10%) |
Mar 06, 2003 | 12.73 | 12.73 | 12.63 | 12.70 | 386,237 | -0.02(-0.18%) |
Mar 05, 2003 | 12.71 | 12.77 | 12.59 | 12.72 | 237,024 | +0.07(+0.55%) |
Mar 04, 2003 | 12.86 | 12.87 | 12.65 | 12.65 | 298,253 | -0.16(-1.23%) |
Mar 03, 2003 | 12.95 | 13.12 | 12.80 | 12.81 | 325,523 | -0.13(-1.04%) |
Feb 28, 2003 | 12.86 | 13.00 | 12.82 | 12.94 | 273,727 | +0.13(+1.00%) |
Feb 27, 2003 | 12.71 | 12.86 | 12.63 | 12.82 | 228,963 | +0.27(+2.14%) |
Feb 26, 2003 | 12.79 | 12.79 | 12.54 | 12.55 | 235,481 | -0.22(-1.69%) |
Feb 25, 2003 | 12.75 | 12.82 | 12.62 | 12.76 | 398,414 | -0.03(-0.23%) |
Feb 24, 2003 | 13.05 | 13.06 | 12.66 | 12.79 | 318,662 | -0.27(-2.10%) |
Feb 21, 2003 | 12.86 | 13.07 | 12.76 | 13.07 | 304,427 | +0.28(+2.19%) |
Feb 20, 2003 | 13.01 | 13.01 | 12.74 | 12.79 | 280,073 | -0.14(-1.08%) |
Feb 19, 2003 | 13.00 | 13.03 | 12.85 | 12.93 | 335,127 | -0.08(-0.58%) |
Feb 18, 2003 | 13.00 | 13.07 | 12.93 | 13.00 | 389,324 | +0.20(+1.55%) |
Feb 14, 2003 | 12.80 | 12.89 | 12.66 | 12.80 | 390,181 | +0.04(+0.27%) |
Feb 13, 2003 | 12.69 | 12.80 | 12.63 | 12.77 | 362,912 | +0.05(+0.37%) |
Feb 12, 2003 | 12.86 | 12.96 | 12.68 | 12.72 | 497,203 | -0.13(-1.04%) |
Feb 11, 2003 | 12.77 | 12.93 | 12.73 | 12.86 | 344,046 | +0.08(+0.59%) |
Feb 10, 2003 | 12.73 | 12.85 | 12.65 | 12.78 | 351,935 | +0.11(+0.87%) |
Feb 07, 2003 | 12.94 | 12.99 | 12.67 | 12.67 | 332,040 | -0.20(-1.54%) |
Feb 06, 2003 | 12.62 | 12.99 | 12.56 | 12.87 | 485,540 | +0.16(+1.24%) |
Feb 05, 2003 | 13.09 | 13.21 | 12.66 | 12.71 | 655,334 | -0.19(-1.48%) |
Feb 04, 2003 | 12.92 | 12.96 | 12.81 | 12.90 | 308,835 | -0.04(-0.33%) |
Feb 03, 2003 | 12.91 | 13.07 | 12.81 | 12.94 | 368,074 | +0.01(+0.08%) |
Jan 31, 2003 | 12.50 | 12.95 | 12.48 | 12.93 | 626,726 | +0.39(+3.08%) |
Jan 30, 2003 | 12.75 | 12.83 | 12.51 | 12.55 | 397,599 | -0.20(-1.58%) |
Jan 29, 2003 | 12.84 | 12.86 | 12.69 | 12.75 | 545,603 | -0.11(-0.83%) |
Jan 28, 2003 | 12.88 | 12.89 | 12.69 | 12.85 | 267,519 | +0.14(+1.08%) |
Jan 27, 2003 | 12.63 | 12.82 | 12.59 | 12.72 | 316,193 | +0.03(+0.25%) |
Jan 24, 2003 | 12.88 | 12.88 | 12.62 | 12.68 | 784,823 | -0.14(-1.12%) |
Jan 23, 2003 | 12.84 | 12.99 | 12.77 | 12.83 | 518,624 | +0.02(+0.17%) |
Jan 22, 2003 | 13.06 | 13.19 | 12.75 | 12.81 | 438,633 | -0.21(-1.59%) |
Jan 21, 2003 | 13.03 | 13.10 | 12.99 | 13.01 | 703,699 | +0.03(+0.24%) |
Jan 17, 2003 | 12.93 | 13.03 | 12.83 | 12.98 | 526,548 | +0.03(+0.20%) |
Jan 16, 2003 | 13.18 | 13.25 | 12.93 | 12.95 | 436,557 | -0.16(-1.21%) |
Jan 15, 2003 | 13.36 | 13.36 | 13.07 | 13.11 | 559,375 | -0.24(-1.79%) |
Jan 14, 2003 | 13.31 | 13.40 | 13.28 | 13.35 | 445,613 | +0.08(+0.64%) |
Jan 13, 2003 | 13.30 | 13.30 | 13.18 | 13.27 | 638,612 | +0.06(+0.48%) |
Jan 10, 2003 | 13.26 | 13.30 | 13.19 | 13.20 | 327,135 | -0.03(-0.20%) |
Jan 09, 2003 | 13.26 | 13.35 | 13.17 | 13.23 | 967,634 | -0.02(-0.16%) |
Jan 08, 2003 | 13.52 | 13.52 | 13.20 | 13.25 | 566,921 | -0.24(-1.77%) |
Jan 07, 2003 | 13.74 | 13.74 | 13.49 | 13.49 | 332,983 | -0.22(-1.59%) |
Jan 06, 2003 | 13.44 | 13.75 | 13.37 | 13.71 | 333,172 | +0.28(+2.05%) |
Jan 03, 2003 | 13.35 | 13.52 | 13.24 | 13.43 | 409,768 | -0.02(-0.12%) |
Jan 02, 2003 | 13.12 | 13.46 | 13.10 | 13.45 | 338,266 | +0.28(+2.09%) |
Dec 31, 2002 | 13.15 | 13.17 | 12.96 | 13.17 | 343,360 | -0.06(-0.44%) |
Dec 30, 2002 | 12.97 | 13.24 | 12.92 | 13.23 | 391,845 | +0.22(+1.67%) |
Dec 27, 2002 | 12.95 | 13.16 | 12.93 | 13.01 | 304,118 | +0.00(+0.00%) |
Dec 26, 2002 | 13.12 | 13.12 | 12.97 | 13.01 | 298,459 | -0.01(-0.04%) |
Dec 24, 2002 | 12.96 | 13.15 | 12.96 | 13.02 | 178,094 | -0.05(-0.40%) |
Dec 23, 2002 | 13.02 | 13.28 | 12.89 | 13.07 | 322,796 | -0.02(-0.13%) |
Dec 20, 2002 | 13.02 | 13.28 | 12.93 | 13.09 | 474,855 | +0.10(+0.78%) |
Dec 19, 2002 | 13.03 | 13.28 | 12.85 | 12.99 | 438,255 | -0.07(-0.57%) |
Dec 18, 2002 | 13.35 | 13.44 | 13.06 | 13.06 | 404,485 | -0.36(-2.69%) |
Dec 17, 2002 | 13.30 | 13.50 | 13.26 | 13.42 | 498,438 | +0.01(+0.08%) |
Dec 16, 2002 | 13.05 | 13.41 | 13.01 | 13.41 | 266,953 | +0.35(+2.68%) |
Dec 13, 2002 | 13.18 | 13.22 | 13.01 | 13.06 | 248,653 | -0.19(-1.44%) |
Dec 12, 2002 | 13.28 | 13.28 | 13.12 | 13.25 | 280,913 | -0.03(-0.20%) |
Dec 11, 2002 | 13.27 | 13.31 | 13.17 | 13.28 | 285,441 | +0.00(+0.00%) |
Dec 10, 2002 | 13.02 | 13.29 | 13.01 | 13.28 | 462,592 | +0.22(+1.70%) |
Dec 09, 2002 | 13.09 | 13.17 | 12.98 | 13.06 | 351,661 | -0.06(-0.48%) |
Dec 06, 2002 | 12.73 | 13.19 | 12.73 | 13.12 | 344,680 | +0.24(+1.89%) |
Dec 05, 2002 | 12.76 | 12.94 | 12.69 | 12.88 | 415,616 | +0.14(+1.08%) |
Dec 04, 2002 | 12.80 | 12.92 | 12.71 | 12.74 | 386,940 | -0.15(-1.15%) |
Dec 03, 2002 | 12.93 | 13.16 | 12.82 | 12.89 | 283,366 | -0.13(-1.02%) |
Dec 02, 2002 | 12.93 | 13.09 | 12.82 | 13.02 | 445,990 | +0.16(+1.28%) |
Nov 29, 2002 | 13.09 | 13.19 | 12.85 | 12.85 | 174,698 | -0.28(-2.10%) |
Nov 27, 2002 | 12.99 | 13.27 | 12.99 | 13.13 | 215,449 | +0.21(+1.60%) |
Nov 26, 2002 | 13.06 | 13.14 | 12.86 | 12.92 | 460,140 | -0.14(-1.06%) |
Nov 25, 2002 | 13.19 | 13.22 | 12.86 | 13.06 | 287,328 | -0.10(-0.73%) |
Nov 22, 2002 | 13.17 | 13.28 | 13.08 | 13.16 | 391,090 | -0.06(-0.48%) |
Nov 21, 2002 | 12.88 | 13.29 | 12.87 | 13.22 | 356,188 | +0.36(+2.76%) |
Nov 20, 2002 | 12.64 | 12.89 | 12.58 | 12.86 | 337,700 | +0.26(+2.06%) |
Nov 19, 2002 | 12.78 | 12.80 | 12.59 | 12.60 | 220,165 | -0.09(-0.71%) |
Nov 18, 2002 | 12.95 | 12.99 | 12.67 | 12.69 | 289,592 | -0.25(-1.93%) |
Nov 15, 2002 | 12.90 | 12.99 | 12.76 | 12.94 | 331,663 | -0.01(-0.04%) |
Nov 14, 2002 | 12.74 | 12.98 | 12.70 | 12.95 | 312,231 | +0.27(+2.09%) |
Nov 13, 2002 | 12.68 | 12.77 | 12.38 | 12.68 | 412,598 | +0.04(+0.29%) |
Nov 12, 2002 | 12.64 | 12.77 | 12.59 | 12.65 | 394,486 | +0.06(+0.46%) |
Nov 11, 2002 | 12.75 | 12.83 | 12.56 | 12.59 | 190,168 | -0.17(-1.33%) |
Nov 08, 2002 | 12.95 | 12.99 | 12.76 | 12.76 | 335,247 | -0.16(-1.23%) |
Nov 07, 2002 | 13.15 | 13.17 | 12.78 | 12.92 | 270,160 | -0.37(-2.75%) |
Nov 06, 2002 | 13.39 | 13.39 | 13.10 | 13.28 | 334,493 | -0.05(-0.40%) |
Nov 05, 2002 | 13.29 | 13.39 | 13.20 | 13.34 | 421,087 | +0.07(+0.56%) |
Nov 04, 2002 | 13.50 | 13.64 | 13.19 | 13.26 | 452,782 | -0.16(-1.22%) |
Nov 01, 2002 | 13.01 | 13.46 | 13.00 | 13.43 | 647,290 | +0.36(+2.72%) |
Oct 31, 2002 | 13.04 | 13.18 | 12.89 | 13.07 | 503,720 | +0.09(+0.69%) |
Oct 30, 2002 | 12.74 | 13.12 | 12.74 | 12.98 | 512,587 | +0.18(+1.41%) |
Oct 29, 2002 | 12.83 | 12.88 | 12.50 | 12.80 | 278,272 | +0.06(+0.46%) |
Oct 28, 2002 | 12.81 | 13.05 | 12.59 | 12.74 | 274,991 | -0.01(-0.04%) |
Oct 25, 2002 | 12.48 | 12.87 | 12.36 | 12.75 | 534,094 | +0.31(+2.47%) |
Oct 24, 2002 | 12.64 | 12.97 | 12.35 | 12.44 | 482,402 | -0.20(-1.55%) |
Oct 23, 2002 | 12.67 | 12.88 | 12.12 | 12.64 | 621,446 | -0.18(-1.41%) |
Oct 22, 2002 | 12.74 | 12.88 | 12.54 | 12.82 | 336,379 | +0.02(+0.12%) |
Oct 21, 2002 | 12.64 | 12.97 | 12.30 | 12.80 | 279,970 | +0.14(+1.13%) |
Oct 18, 2002 | 12.47 | 12.75 | 12.36 | 12.66 | 239,031 | +0.10(+0.76%) |
Oct 17, 2002 | 12.33 | 12.64 | 12.33 | 12.56 | 241,106 | +0.35(+2.86%) |
Oct 16, 2002 | 12.40 | 12.49 | 12.13 | 12.21 | 272,788 | -0.26(-2.12%) |
Oct 15, 2002 | 12.14 | 12.54 | 12.13 | 12.48 | 566,166 | +0.53(+4.44%) |
Oct 14, 2002 | 11.68 | 12.18 | 11.59 | 11.95 | 260,915 | +0.19(+1.62%) |
Oct 11, 2002 | 11.59 | 12.09 | 11.53 | 11.76 | 309,773 | +0.25(+2.21%) |
Oct 10, 2002 | 11.07 | 11.60 | 10.95 | 11.50 | 580,882 | +0.52(+4.78%) |
Oct 09, 2002 | 11.28 | 11.34 | 10.95 | 10.98 | 510,876 | -0.42(-3.66%) |
Oct 08, 2002 | 10.98 | 11.50 | 10.90 | 11.40 | 443,577 | +0.45(+4.11%) |
Oct 07, 2002 | 11.13 | 11.35 | 10.88 | 10.95 | 548,998 | -0.26(-2.36%) |
Oct 04, 2002 | 11.24 | 11.44 | 11.09 | 11.21 | 1,850,182 | -0.03(-0.24%) |
Oct 03, 2002 | 11.93 | 11.95 | 11.21 | 11.24 | 568,619 | -0.67(-5.65%) |
Oct 02, 2002 | 12.24 | 12.30 | 11.83 | 11.91 | 976,980 | -0.54(-4.34%) |
Oct 01, 2002 | 11.93 | 12.46 | 11.77 | 12.45 | 793,878 | +0.62(+5.27%) |
Sep 30, 2002 | 11.74 | 11.92 | 11.51 | 11.83 | 423,657 | +0.02(+0.20%) |
Sep 27, 2002 | 12.12 | 12.24 | 11.74 | 11.80 | 288,271 | -0.36(-2.96%) |
Sep 26, 2002 | 11.85 | 12.22 | 11.80 | 12.16 | 347,133 | +0.41(+3.52%) |
Sep 25, 2002 | 11.62 | 11.84 | 11.48 | 11.75 | 515,417 | +0.23(+1.98%) |
Sep 24, 2002 | 11.60 | 11.76 | 11.47 | 11.52 | 262,776 | -0.17(-1.50%) |
Sep 23, 2002 | 11.69 | 11.81 | 11.60 | 11.70 | 325,814 | -0.11(-0.94%) |
Sep 20, 2002 | 11.46 | 11.91 | 11.45 | 11.81 | 343,171 | +0.35(+3.05%) |
Sep 19, 2002 | 11.89 | 11.91 | 11.46 | 11.46 | 374,300 | -0.48(-4.04%) |
Sep 18, 2002 | 12.01 | 12.05 | 11.69 | 11.94 | 339,398 | -0.13(-1.10%) |
Sep 17, 2002 | 12.16 | 12.35 | 11.98 | 12.07 | 314,191 | -0.08(-0.70%) |
Sep 16, 2002 | 12.09 | 12.21 | 11.93 | 12.16 | 402,787 | -0.03(-0.26%) |
Sep 13, 2002 | 11.98 | 12.21 | 11.79 | 12.19 | 617,818 | +0.18(+1.50%) |
Sep 12, 2002 | 12.54 | 12.54 | 11.97 | 12.01 | 525,378 | -0.54(-4.27%) |
Sep 11, 2002 | 12.73 | 13.00 | 12.54 | 12.55 | 515,743 | -0.18(-1.42%) |
Sep 10, 2002 | 13.15 | 13.24 | 12.65 | 12.73 | 838,372 | -0.44(-3.34%) |
Sep 09, 2002 | 13.15 | 13.25 | 13.00 | 13.17 | 515,606 | -0.06(-0.48%) |
Sep 06, 2002 | 13.43 | 13.43 | 13.10 | 13.23 | 731,606 | -0.03(-0.25%) |
Sep 05, 2002 | 13.36 | 13.50 | 13.25 | 13.26 | 262,866 | -0.30(-2.18%) |
Sep 04, 2002 | 13.19 | 13.56 | 13.12 | 13.56 | 299,968 | +0.37(+2.77%) |
Sep 03, 2002 | 13.54 | 13.54 | 13.19 | 13.19 | 338,268 | -0.40(-2.92%) |
Aug 30, 2002 | 13.65 | 13.78 | 13.42 | 13.59 | 353,170 | -0.03(-0.19%) |
Aug 29, 2002 | 13.46 | 13.65 | 13.28 | 13.62 | 360,148 | +0.11(+0.82%) |
Aug 28, 2002 | 13.62 | 13.62 | 13.38 | 13.51 | 240,918 | -0.12(-0.86%) |
Aug 27, 2002 | 13.73 | 13.78 | 13.56 | 13.62 | 318,834 | -0.12(-0.85%) |
Aug 26, 2002 | 13.46 | 13.77 | 13.41 | 13.74 | 18,186,768 | +0.28(+2.05%) |
Aug 23, 2002 | 13.70 | 13.70 | 13.46 | 13.46 | 193,187 | -0.21(-1.55%) |
Aug 22, 2002 | 13.94 | 14.02 | 13.68 | 13.68 | 348,406 | -0.24(-1.75%) |
Aug 21, 2002 | 13.59 | 13.96 | 13.57 | 13.92 | 259,218 | +0.32(+2.34%) |
Aug 20, 2002 | 13.60 | 13.92 | 13.57 | 13.60 | 530,887 | -0.06(-0.43%) |
Aug 16, 2002 | 13.62 | 13.74 | 13.35 | 13.66 | 283,008 | +0.07(+0.55%) |
Aug 15, 2002 | 13.54 | 13.70 | 13.35 | 13.59 | 721,999 | +0.04(+0.31%) |
Aug 14, 2002 | 13.20 | 13.54 | 12.79 | 13.54 | 345,812 | +0.42(+3.19%) |
Aug 13, 2002 | 13.41 | 13.62 | 13.07 | 13.12 | 596,192 | -0.39(-2.86%) |
Aug 12, 2002 | 13.36 | 13.54 | 13.26 | 13.51 | 367,414 | +0.45(+3.45%) |
Aug 07, 2002 | 12.97 | 13.22 | 12.81 | 13.06 | 403,919 | +0.21(+1.61%) |
Aug 06, 2002 | 12.46 | 13.03 | 12.46 | 12.85 | 418,218 | +0.49(+3.94%) |
Aug 05, 2002 | 12.70 | 12.76 | 12.33 | 12.37 | 321,041 | -0.35(-2.75%) |
Aug 02, 2002 | 12.77 | 12.97 | 12.59 | 12.72 | 386,827 | -0.21(-1.60%) |
Aug 01, 2002 | 13.17 | 13.27 | 12.92 | 12.92 | 339,247 | -0.33(-2.48%) |
Jul 31, 2002 | 13.23 | 13.37 | 12.94 | 13.25 | 419,012 | +0.20(+1.54%) |
Jul 30, 2002 | 13.26 | 13.27 | 12.81 | 13.05 | 615,412 | -0.21(-1.56%) |
Jul 29, 2002 | 12.38 | 13.26 | 12.38 | 13.26 | 678,070 | +0.93(+7.57%) |
Jul 26, 2002 | 12.06 | 12.32 | 11.93 | 12.32 | 377,313 | +0.37(+3.10%) |
Jul 25, 2002 | 11.58 | 12.32 | 11.48 | 11.95 | 360,396 | +0.16(+1.35%) |
Jul 24, 2002 | 11.04 | 11.90 | 10.87 | 11.79 | 673,304 | +0.53(+4.71%) |
Jul 23, 2002 | 11.81 | 11.81 | 11.08 | 11.26 | 951,434 | -0.45(-3.85%) |
Jul 22, 2002 | 12.18 | 12.18 | 11.56 | 11.71 | 779,752 | -0.31(-2.60%) |
Jul 19, 2002 | 12.04 | 12.24 | 11.93 | 12.03 | 346,756 | -0.49(-3.90%) |
Jul 17, 2002 | 12.54 | 12.89 | 12.35 | 12.51 | 402,221 | -0.02(-0.17%) |
Jul 12, 2002 | 12.71 | 12.91 | 12.50 | 12.54 | 285,819 | -0.29(-2.23%) |
Jul 11, 2002 | 12.88 | 12.96 | 12.48 | 12.82 | 483,722 | -0.05(-0.41%) |
Jul 10, 2002 | 13.18 | 13.38 | 12.84 | 12.88 | 339,020 | -0.36(-2.72%) |
Jul 09, 2002 | 13.50 | 13.50 | 13.24 | 13.24 | 419,767 | -0.26(-1.92%) |
Jul 08, 2002 | 13.41 | 13.50 | 13.41 | 13.50 | 281,857 | +0.09(+0.67%) |
Jul 05, 2002 | 13.02 | 13.43 | 13.02 | 13.41 | 179,603 | +0.39(+2.97%) |
Jul 04, 2002 | 13.23 | 13.62 | 13.00 | 13.02 | 409,390 | +0.00(+0.00%) |
Jul 03, 2002 | 13.23 | 13.62 | 13.00 | 13.02 | 409,390 | -0.25(-1.92%) |
Jul 02, 2002 | 13.48 | 13.56 | 13.23 | 13.27 | 361,848 | -0.28(-2.03%) |
Jul 01, 2002 | 13.36 | 13.66 | 13.21 | 13.55 | 362,414 | +0.16(+1.19%) |
Jun 28, 2002 | 13.31 | 13.77 | 13.02 | 13.39 | 1,172,707 | +0.11(+0.80%) |
Jun 27, 2002 | 13.09 | 13.29 | 13.09 | 13.28 | 491,457 | +0.19(+1.42%) |
Jun 26, 2002 | 13.08 | 13.20 | 12.86 | 13.10 | 453,348 | -0.14(-1.04%) |
Jun 25, 2002 | 13.51 | 13.64 | 13.14 | 13.24 | 526,548 | -0.54(-3.89%) |
Jun 21, 2002 | 13.83 | 13.95 | 13.73 | 13.77 | 485,609 | -0.07(-0.50%) |
Jun 20, 2002 | 13.80 | 14.07 | 13.68 | 13.84 | 413,918 | +0.12(+0.85%) |
Jun 19, 2002 | 13.90 | 13.99 | 13.69 | 13.72 | 470,893 | -0.12(-0.88%) |
Jun 18, 2002 | 13.78 | 13.97 | 13.75 | 13.85 | 365,999 | +0.04(+0.27%) |
Jun 17, 2002 | 13.36 | 13.94 | 13.15 | 13.81 | 322,984 | +0.32(+2.40%) |
Jun 14, 2002 | 13.30 | 13.77 | 13.13 | 13.48 | 418,069 | -0.24(-1.74%) |
Jun 12, 2002 | 13.73 | 13.81 | 13.60 | 13.72 | 215,260 | +0.00(+0.00%) |
Jun 11, 2002 | 13.68 | 14.05 | 13.65 | 13.72 | 522,963 | -0.04(-0.31%) |
Jun 10, 2002 | 13.86 | 13.92 | 13.57 | 13.77 | 294,120 | -0.04(-0.27%) |
Jun 07, 2002 | 13.62 | 13.86 | 13.25 | 13.80 | 472,403 | +0.13(+0.97%) |
Jun 06, 2002 | 13.83 | 13.94 | 13.62 | 13.67 | 422,974 | -0.16(-1.15%) |
Jun 05, 2002 | 13.99 | 14.21 | 13.73 | 13.83 | 464,479 | -0.70(-4.82%) |
May 31, 2002 | 14.34 | 14.59 | 14.29 | 14.53 | 634,084 | +0.34(+2.43%) |
May 28, 2002 | 14.11 | 14.27 | 14.11 | 14.18 | 563,337 | +0.03(+0.22%) |
May 27, 2002 | 14.15 | 14.26 | 14.06 | 14.15 | 185,452 | +0.00(+0.00%) |
May 24, 2002 | 14.15 | 14.26 | 14.06 | 14.15 | 179,792 | -0.07(-0.52%) |
May 23, 2002 | 14.11 | 14.23 | 14.05 | 14.23 | 214,694 | +0.11(+0.79%) |
May 22, 2002 | 14.18 | 14.22 | 14.07 | 14.12 | 374,677 | -0.06(-0.45%) |
May 21, 2002 | 14.18 | 14.30 | 14.07 | 14.18 | 133,759 | +0.00(+0.00%) |
May 20, 2002 | 14.34 | 14.34 | 14.12 | 14.18 | 250,917 | -0.17(-1.18%) |
May 17, 2002 | 14.29 | 14.43 | 14.29 | 14.35 | 174,321 | +0.06(+0.45%) |
May 16, 2002 | 14.32 | 14.44 | 14.27 | 14.29 | 226,202 | -0.03(-0.22%) |
May 15, 2002 | 14.26 | 14.47 | 14.18 | 14.32 | 343,171 | +0.05(+0.37%) |
May 14, 2002 | 14.05 | 14.18 | 14.05 | 14.26 | 264,123 | +0.21(+1.51%) |
May 13, 2002 | 13.98 | 14.20 | 13.78 | 14.05 | 217,712 | +0.27(+1.92%) |
May 10, 2002 | 13.81 | 13.99 | 13.78 | 13.79 | 311,288 | -0.03(-0.19%) |
May 09, 2002 | 14.01 | 14.13 | 13.81 | 13.81 | 313,174 | -0.29(-2.07%) |
May 08, 2002 | 14.17 | 14.29 | 13.89 | 14.10 | 504,286 | +0.06(+0.45%) |
May 07, 2002 | 14.09 | 14.28 | 14.04 | 14.04 | 651,063 | -0.05(-0.38%) |
May 06, 2002 | 14.15 | 14.31 | 14.09 | 14.09 | 768,598 | -0.02(-0.11%) |
May 03, 2002 | 13.91 | 14.20 | 13.87 | 14.11 | 528,812 | +0.28(+1.99%) |
May 02, 2002 | 13.79 | 13.91 | 13.69 | 13.83 | 599,182 | +0.11(+0.77%) |